First Eagle US C (FEVCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.36
-0.14 (-0.62%)
Sep 12, 2025, 4:00 PM EDT
FEVCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 17, 2025 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | - |
| Sep 16, 2025 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | 0.13% |
| Sep 15, 2025 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | 0.22% |
| Sep 12, 2025 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | -0.62% |
| Sep 11, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 0.54% |
| Sep 10, 2025 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | 1.13% |
| Sep 9, 2025 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | - |
| Sep 8, 2025 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | 0.14% |
| Sep 5, 2025 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | 0.64% |
| Sep 4, 2025 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | 0.27% |
| Sep 3, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | 0.23% |
| Sep 2, 2025 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | -0.09% |
| Aug 29, 2025 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | - |
| Aug 28, 2025 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | 0.32% |
| Aug 27, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 0.28% |
| Aug 26, 2025 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | -0.05% |
| Aug 25, 2025 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | -0.41% |
| Aug 22, 2025 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | 1.53% |
| Aug 21, 2025 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | -0.09% |
| Aug 20, 2025 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | 0.33% |
| Aug 19, 2025 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | - |
| Aug 18, 2025 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | -0.19% |
| Aug 15, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 0.19% |
| Aug 14, 2025 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | -0.33% |
| Aug 13, 2025 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | 0.61% |
| Aug 12, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 1.09% |
| Aug 11, 2025 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | -0.47% |
| Aug 8, 2025 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | 0.57% |
| Aug 7, 2025 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | 0.33% |
| Aug 6, 2025 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | 0.05% |
| Aug 5, 2025 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | 0.05% |
| Aug 4, 2025 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | 1.06% |
| Aug 1, 2025 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | -0.67% |
| Jul 31, 2025 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | 0.43% |
| Jul 30, 2025 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | -0.76% |
| Jul 29, 2025 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | 0.14% |
| Jul 28, 2025 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | -0.43% |
| Jul 25, 2025 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | - |
| Jul 24, 2025 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | -0.42% |
| Jul 23, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 0.33% |
| Jul 22, 2025 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | 0.43% |
| Jul 21, 2025 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | 0.19% |
| Jul 18, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.33% |
| Jul 17, 2025 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | -0.05% |
| Jul 16, 2025 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | 0.09% |
| Jul 15, 2025 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | -0.89% |
| Jul 14, 2025 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | -0.05% |
| Jul 11, 2025 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | -0.33% |
| Jul 10, 2025 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | 0.33% |
| Jul 9, 2025 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | 0.28% |